Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1995-10-16 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $47.65 | $72.53 | 69,500 | — | — |
| 2006-12-28 | $47.74 | $72.67 | 85,500 | — | — |
| 2006-12-27 | $47.46 | $72.24 | 120,700 | — | — |
| 2006-12-26 | $47.40 | $72.15 | 44,200 | — | — |
| 2006-12-22 | $47.26 | $71.94 | 125,300 | — | — |
| 2006-12-21 | $47.65 | $72.53 | 78,500 | — | — |
| 2006-12-20 | $47.94 | $72.97 | 99,000 | — | — |
| 2006-12-19 | $47.46 | $72.24 | 118,600 | — | — |
| 2006-12-18 | $47.30 | $72.00 | 143,000 | — | — |
| 2006-12-15 | $47.23 | $71.89 | 165,000 | — | — |
| 2006-12-14 | $47.48 | $72.27 | 141,100 | — | — |
| 2006-12-13 | $47.21 | $71.86 | 240,300 | — | — |
| 2006-12-12 | $47.68 | $72.58 | 92,500 | — | — |
| 2006-12-11 | $47.69 | $72.59 | 173,100 | — | — |
| 2006-12-08 | $47.59 | $72.44 | 228,200 | — | — |
| 2006-12-07 | $47.43 | $72.20 | 106,700 | — | — |
| 2006-12-06 | $47.27 | $71.95 | 99,700 | — | — |
| 2006-12-05 | $47.55 | $72.38 | 193,000 | — | — |
| 2006-12-04 | $47.64 | $72.52 | 187,500 | — | — |
| 2006-12-01 | $46.90 | $71.39 | 191,000 | — | — |
| 2006-11-30 | $46.69 | $71.07 | 274,300 | — | — |
| 2006-11-29 | $47.11 | $71.71 | 166,700 | — | — |
| 2006-11-28 | $47.77 | $72.72 | 142,200 | — | — |
| 2006-11-27 | $47.87 | $72.87 | 206,200 | — | — |
| 2006-11-24 | $48.08 | $73.19 | 71,600 | — | — |
| 2006-11-22 | $47.42 | $72.18 | 108,500 | — | — |
| 2006-11-21 | $47.40 | $72.15 | 135,100 | — | — |
| 2006-11-20 | $46.67 | $71.04 | 100,200 | — | — |
| 2006-11-17 | $46.73 | $71.13 | 138,700 | — | — |
| 2006-11-16 | $47.11 | $71.71 | 157,800 | — | — |
| 2006-11-15 | $47.08 | $71.66 | 112,200 | — | — |
| 2006-11-14 | $46.41 | $70.65 | 118,400 | — | — |
| 2006-11-13 | $46.20 | $70.33 | 62,600 | — | — |
| 2006-11-10 | $46.66 | $71.03 | 114,700 | — | — |
| 2006-11-09 | $46.81 | $71.25 | 179,800 | — | — |
| 2006-11-08 | $46.74 | $71.15 | 128,400 | — | — |
| 2006-11-07 | $46.35 | $70.55 | 200,700 | — | — |
| 2006-11-06 | $46.03 | $70.07 | 189,700 | — | — |
| 2006-11-03 | $45.62 | $69.44 | 176,100 | — | — |
| 2006-11-02 | $45.37 | $69.06 | 242,600 | — | — |
| 2006-11-01 | $44.37 | $67.54 | 185,400 | — | — |
| 2006-10-31 | $44.39 | $67.57 | 131,400 | — | — |
| 2006-10-30 | $44.10 | $67.13 | 73,800 | — | — |
| 2006-10-27 | $44.31 | $67.45 | 78,700 | — | — |
| 2006-10-26 | $44.33 | $67.48 | 95,900 | — | — |
| 2006-10-25 | $44.27 | $67.39 | 129,600 | — | — |
| 2006-10-24 | $44.08 | $67.10 | 180,700 | — | — |
| 2006-10-23 | $44.20 | $66.74 | 145,500 | — | — |
| 2006-10-20 | $43.65 | $65.91 | 134,800 | — | — |
| 2006-10-19 | $43.15 | $65.15 | 132,100 | — | — |
| 2006-10-18 | $42.57 | $64.28 | 90,000 | — | — |
| 2006-10-17 | $42.65 | $64.40 | 75,000 | — | — |
| 2006-10-16 | $42.80 | $64.63 | 118,800 | — | — |
| 2006-10-13 | $42.45 | $64.10 | 199,700 | — | — |
| 2006-10-12 | $42.74 | $64.53 | 170,600 | — | — |
| 2006-10-11 | $42.86 | $64.72 | 186,400 | — | — |
| 2006-10-10 | $43.73 | $66.03 | 117,900 | — | — |
| 2006-10-09 | $44.20 | $66.74 | 25,900 | — | — |
| 2006-10-06 | $44.28 | $66.86 | 79,100 | — | — |
| 2006-10-05 | $44.26 | $66.83 | 82,400 | — | — |
| 2006-10-04 | $44.48 | $67.16 | 117,400 | — | — |
| 2006-10-03 | $44.60 | $67.34 | 129,900 | — | — |
| 2006-10-02 | $45.20 | $68.25 | 122,200 | — | — |
| 2006-09-29 | $44.46 | $67.13 | 110,900 | — | — |
| 2006-09-28 | $45.25 | $68.32 | 97,700 | — | — |
| 2006-09-27 | $44.55 | $67.27 | 140,300 | — | — |
| 2006-09-26 | $44.25 | $66.81 | 110,900 | — | — |
| 2006-09-25 | $44.51 | $67.21 | 152,100 | — | — |
| 2006-09-22 | $44.17 | $66.69 | 74,100 | — | — |
| 2006-09-21 | $44.30 | $66.89 | 121,600 | — | — |
| 2006-09-20 | $43.93 | $66.33 | 89,000 | — | — |
| 2006-09-19 | $44.03 | $66.48 | 117,400 | — | — |
| 2006-09-18 | $43.98 | $66.41 | 101,000 | — | — |
| 2006-09-15 | $43.70 | $65.98 | 122,100 | — | — |
| 2006-09-14 | $43.42 | $65.56 | 81,300 | — | — |
| 2006-09-13 | $43.42 | $65.56 | 60,000 | — | — |
| 2006-09-12 | $43.35 | $65.46 | 110,100 | — | — |
| 2006-09-11 | $43.13 | $65.12 | 110,700 | — | — |
| 2006-09-08 | $43.15 | $65.15 | 110,700 | — | — |
| 2006-09-07 | $43.62 | $65.86 | 1,183,700 | — | — |
| 2006-09-06 | $44.33 | $66.94 | 97,700 | — | — |
| 2006-09-05 | $44.44 | $67.10 | 78,500 | — | — |
| 2006-09-01 | $44.44 | $67.10 | 93,900 | — | — |
| 2006-08-31 | $44.42 | $67.07 | 137,100 | — | — |
| 2006-08-30 | $44.20 | $66.74 | 198,000 | — | — |
| 2006-08-29 | $44.53 | $67.24 | 164,200 | — | — |
| 2006-08-28 | $44.87 | $67.75 | 181,200 | — | — |
| 2006-08-25 | $44.85 | $67.72 | 170,100 | — | — |
| 2006-08-24 | $45.67 | $68.96 | 237,300 | — | — |
| 2006-08-23 | $45.49 | $68.69 | 150,000 | — | — |
| 2006-08-22 | $44.88 | $67.77 | 193,200 | — | — |
| 2006-08-21 | $44.59 | $67.33 | 130,700 | — | — |
| 2006-08-18 | $43.34 | $65.44 | 109,400 | — | — |
| 2006-08-17 | $44.02 | $66.47 | 213,600 | — | — |
| 2006-08-16 | $43.26 | $65.32 | 178,300 | — | — |
| 2006-08-15 | $42.47 | $64.13 | 95,800 | — | — |
| 2006-08-14 | $41.54 | $62.72 | 77,400 | — | — |
| 2006-08-11 | $41.79 | $63.10 | 76,300 | — | — |
| 2006-08-10 | $41.58 | $62.78 | 97,200 | — | — |
| 2006-08-09 | $41.75 | $63.04 | 121,500 | — | — |
| 2006-08-08 | $41.61 | $62.83 | 137,000 | — | — |
| 2006-08-07 | $41.12 | $62.09 | 67,400 | — | — |
| 2006-08-04 | $41.30 | $62.36 | 81,000 | — | — |
| 2006-08-03 | $41.41 | $62.53 | 113,500 | — | — |
| 2006-08-02 | $40.85 | $61.68 | 74,800 | — | — |
| 2006-08-01 | $40.65 | $61.38 | 98,300 | — | — |
| 2006-07-31 | $40.77 | $61.56 | 232,900 | — | — |
| 2006-07-28 | $41.45 | $62.59 | 193,000 | — | — |
| 2006-07-27 | $41.44 | $62.57 | 135,700 | — | — |
| 2006-07-26 | $42.08 | $63.54 | 120,500 | — | — |
| 2006-07-25 | $41.35 | $62.44 | 106,500 | — | — |
| 2006-07-24 | $41.41 | $62.53 | 77,800 | — | — |
| 2006-07-21 | $41.30 | $61.88 | 82,900 | — | — |
| 2006-07-20 | $41.38 | $62.00 | 66,400 | — | — |
| 2006-07-19 | $41.42 | $62.06 | 116,500 | — | — |
| 2006-07-18 | $40.83 | $61.17 | 80,400 | — | — |
| 2006-07-17 | $40.81 | $61.14 | 93,500 | — | — |
| 2006-07-14 | $41.24 | $61.79 | 95,700 | — | — |
| 2006-07-13 | $41.26 | $61.82 | 142,800 | — | — |
| 2006-07-12 | $41.62 | $62.36 | 120,200 | — | — |
| 2006-07-11 | $42.09 | $63.06 | 180,300 | — | — |
| 2006-07-10 | $42.00 | $62.92 | 179,300 | — | — |
| 2006-07-07 | $41.67 | $62.43 | 148,700 | — | — |
| 2006-07-06 | $40.99 | $61.41 | 157,100 | — | — |
| 2006-07-05 | $41.04 | $61.49 | 168,600 | — | — |
| 2006-07-03 | $40.76 | $61.07 | 26,900 | — | — |
| 2006-06-30 | $40.70 | $60.98 | 93,200 | — | — |
| 2006-06-29 | $40.50 | $60.68 | 181,100 | — | — |
| 2006-06-28 | $39.82 | $59.66 | 93,300 | — | — |
| 2006-06-27 | $39.61 | $59.34 | 119,600 | — | — |
| 2006-06-26 | $39.80 | $59.63 | 98,700 | — | — |
| 2006-06-23 | $39.06 | $58.52 | 212,900 | — | — |
| 2006-06-22 | $39.65 | $59.40 | 151,600 | — | — |
| 2006-06-21 | $40.25 | $60.30 | 155,500 | — | — |
| 2006-06-20 | $39.91 | $59.79 | 133,900 | — | — |
| 2006-06-19 | $39.70 | $59.48 | 160,900 | — | — |
| 2006-06-16 | $39.96 | $59.87 | 159,100 | — | — |
| 2006-06-15 | $40.00 | $59.93 | 196,600 | — | — |
| 2006-06-14 | $39.73 | $59.52 | 177,500 | — | — |
| 2006-06-13 | $39.80 | $59.63 | 210,900 | — | — |
| 2006-06-12 | $40.96 | $61.37 | 178,700 | — | — |
| 2006-06-09 | $40.70 | $60.98 | 140,000 | — | — |
| 2006-06-08 | $40.24 | $60.29 | 222,700 | — | — |
| 2006-06-07 | $41.14 | $61.64 | 121,500 | — | — |
| 2006-06-06 | $41.33 | $61.92 | 249,600 | — | — |
| 2006-06-05 | $41.35 | $61.95 | 92,100 | — | — |
| 2006-06-02 | $41.97 | $62.88 | 148,000 | — | — |
| 2006-06-01 | $41.57 | $62.28 | 245,400 | — | — |
| 2006-05-31 | $41.12 | $61.61 | 279,000 | — | — |
| 2006-05-30 | $41.74 | $62.53 | 110,000 | — | — |
| 2006-05-26 | $42.23 | $63.27 | 196,300 | — | — |
| 2006-05-25 | $41.95 | $62.85 | 254,400 | — | — |
| 2006-05-24 | $40.77 | $61.08 | 303,900 | — | — |
| 2006-05-23 | $40.59 | $60.81 | 178,100 | — | — |
| 2006-05-22 | $41.05 | $61.50 | 107,200 | — | — |
| 2006-05-19 | $41.37 | $61.98 | 209,800 | — | — |
| 2006-05-18 | $41.33 | $61.92 | 229,900 | — | — |
| 2006-05-17 | $42.07 | $63.03 | 193,400 | — | — |
| 2006-05-16 | $42.82 | $64.15 | 179,400 | — | — |
| 2006-05-15 | $42.50 | $63.67 | 293,600 | — | — |
| 2006-05-12 | $41.61 | $62.34 | 835,500 | — | — |
| 2006-05-11 | $41.35 | $61.95 | 252,000 | — | — |
| 2006-05-10 | $42.42 | $63.55 | 129,400 | — | — |
| 2006-05-09 | $42.33 | $63.42 | 112,700 | — | — |
| 2006-05-08 | $42.28 | $63.34 | 179,200 | — | — |
| 2006-05-05 | $42.94 | $64.33 | 227,500 | — | — |
| 2006-05-04 | $41.96 | $62.86 | 136,300 | — | — |
| 2006-05-03 | $42.26 | $63.31 | 138,900 | — | — |
| 2006-05-02 | $42.64 | $63.88 | 115,700 | — | — |
| 2006-05-01 | $42.55 | $63.75 | 127,100 | — | — |
| 2006-04-28 | $42.87 | $64.23 | 271,200 | — | — |
| 2006-04-27 | $43.07 | $64.53 | 148,200 | — | — |
| 2006-04-26 | $42.68 | $63.94 | 178,300 | — | — |
| 2006-04-25 | $41.60 | $62.33 | 73,800 | — | — |
| 2006-04-24 | $41.52 | $62.21 | 87,900 | — | — |
| 2006-04-21 | $41.90 | $62.77 | 75,600 | — | — |
| 2006-04-20 | $41.95 | $62.37 | 123,400 | — | — |
| 2006-04-19 | $42.18 | $62.72 | 144,000 | — | — |
| 2006-04-18 | $42.12 | $62.63 | 184,300 | — | — |
| 2006-04-17 | $41.81 | $62.16 | 157,300 | — | — |
| 2006-04-13 | $41.45 | $61.63 | 112,300 | — | — |
| 2006-04-12 | $41.35 | $61.48 | 107,700 | — | — |
| 2006-04-11 | $42.00 | $62.45 | 126,700 | — | — |
| 2006-04-10 | $42.35 | $62.97 | 165,800 | — | — |
| 2006-04-07 | $42.40 | $63.04 | 146,400 | — | — |
| 2006-04-06 | $42.10 | $62.59 | 148,400 | — | — |
| 2006-04-05 | $41.85 | $62.22 | 217,400 | — | — |
| 2006-04-04 | $41.99 | $62.43 | 183,400 | — | — |
| 2006-04-03 | $42.08 | $62.56 | 246,400 | — | — |
| 2006-03-31 | $42.16 | $62.69 | 265,400 | — | — |
| 2006-03-30 | $43.01 | $63.94 | 146,000 | — | — |
| 2006-03-29 | $42.78 | $63.61 | 87,600 | — | — |
| 2006-03-28 | $42.88 | $63.75 | 130,200 | — | — |
| 2006-03-27 | $42.91 | $63.80 | 171,000 | — | — |
| 2006-03-24 | $43.72 | $65.01 | 135,400 | — | — |
| 2006-03-23 | $43.42 | $64.57 | 211,400 | — | — |
| 2006-03-22 | $42.63 | $63.39 | 125,400 | — | — |
| 2006-03-21 | $42.64 | $63.40 | 143,200 | — | — |
| 2006-03-20 | $42.74 | $63.55 | 113,200 | — | — |
| 2006-03-17 | $42.65 | $63.41 | 162,600 | — | — |
| 2006-03-16 | $43.06 | $64.02 | 289,600 | — | — |
| 2006-03-15 | $42.90 | $63.79 | 882,200 | — | — |
| 2006-03-14 | $42.70 | $63.49 | 256,400 | — | — |
| 2006-03-13 | $42.78 | $63.61 | 187,200 | — | — |
| 2006-03-10 | $42.66 | $63.43 | 202,000 | — | — |
| 2006-03-09 | $42.60 | $63.34 | 159,600 | — | — |
| 2006-03-08 | $42.66 | $63.43 | 231,400 | — | — |
| 2006-03-07 | $42.92 | $63.81 | 280,800 | — | — |
| 2006-03-06 | $43.17 | $64.18 | 258,200 | — | — |
| 2006-03-03 | $43.10 | $64.08 | 402,600 | — | — |
| 2006-03-02 | $41.90 | $62.29 | 193,600 | — | — |
| 2006-03-01 | $41.85 | $62.22 | 144,400 | — | — |
| 2006-02-28 | $41.71 | $62.02 | 182,000 | — | — |
| 2006-02-27 | $41.38 | $61.53 | 121,800 | — | — |
| 2006-02-24 | $40.88 | $60.79 | 185,400 | — | — |
| 2006-02-23 | $41.25 | $61.33 | 165,400 | — | — |
| 2006-02-22 | $40.97 | $60.92 | 149,600 | — | — |
| 2006-02-21 | $40.72 | $60.54 | 240,400 | — | — |
| 2006-02-17 | $40.28 | $59.89 | 121,600 | — | — |
| 2006-02-16 | $40.19 | $59.75 | 133,000 | — | — |
| 2006-02-15 | $40.17 | $59.73 | 128,400 | — | — |
| 2006-02-14 | $40.33 | $59.96 | 223,400 | — | — |
| 2006-02-13 | $39.82 | $59.21 | 192,000 | — | — |
| 2006-02-10 | $39.71 | $59.04 | 160,600 | — | — |
| 2006-02-09 | $39.31 | $58.45 | 132,800 | — | — |
| 2006-02-08 | $38.92 | $57.87 | 181,800 | — | — |
| 2006-02-07 | $39.06 | $58.07 | 71,800 | — | — |
| 2006-02-06 | $39.40 | $58.57 | 79,000 | — | — |
| 2006-02-03 | $39.17 | $58.23 | 152,600 | — | — |
| 2006-02-02 | $39.06 | $58.08 | 160,400 | — | — |
| 2006-02-01 | $39.17 | $58.25 | 84,400 | — | — |
| 2006-01-31 | $39.10 | $58.14 | 122,400 | — | — |
| 2006-01-30 | $39.24 | $58.34 | 213,600 | — | — |
| 2006-01-27 | $38.92 | $57.88 | 105,000 | — | — |
| 2006-01-26 | $38.67 | $57.50 | 160,800 | — | — |
| 2006-01-25 | $38.70 | $57.54 | 166,600 | — | — |
| 2006-01-24 | $38.81 | $57.70 | 382,000 | — | — |
| 2006-01-23 | $39.06 | $57.66 | 170,600 | — | — |
| 2006-01-20 | $38.79 | $57.26 | 135,600 | — | — |
| 2006-01-19 | $38.74 | $57.18 | 397,400 | — | — |
| 2006-01-18 | $38.72 | $57.16 | 210,400 | — | — |
| 2006-01-17 | $39.22 | $57.90 | 100,800 | — | — |
| 2006-01-13 | $39.19 | $57.85 | 124,400 | — | — |
| 2006-01-12 | $39.26 | $57.97 | 101,800 | — | — |
| 2006-01-11 | $39.31 | $58.03 | 150,600 | — | — |
| 2006-01-10 | $39.35 | $58.09 | 117,000 | — | — |
| 2006-01-09 | $39.01 | $57.58 | 197,200 | — | — |
| 2006-01-06 | $39.28 | $57.98 | 189,600 | — | — |
| 2006-01-05 | $39.47 | $58.28 | 261,200 | — | — |
| 2006-01-04 | $40.35 | $59.56 | 382,200 | — | — |
| 2006-01-03 | $39.59 | $58.45 | 346,000 | — | — |